Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	0.0230	0.0242	0.0213	0.0236	143,900	+0.00(+7.27%)
May 28, 2015	0.0260	0.0260	0.0211	0.0220	209,346	-0.00(-12.04%)
May 27, 2015	0.0270	0.0270	0.0223	0.0250	566,879	-0.00(-3.81%)
May 26, 2015	0.0230	0.0290	0.0220	0.0260	767,135	+0.00(+13.04%)
May 22, 2015		0.0230	0.0230	0.0230	0	+0.00(+9.52%)
May 21, 2015	0.0199	0.0220	0.0190	0.0210	759,430	+0.00(+19.32%)
May 20, 2015	0.0159	0.0220	0.0156	0.0176	1,570,936	+0.00(+15.79%)
May 19, 2015	0.0160	0.0160	0.0150	0.0152	149,896	-0.00(-5.00%)
May 18, 2015	0.0160	0.0160	0.0155	0.0160	408,870	+0.00(+0.00%)
May 15, 2015	0.0146	0.0160	0.0146	0.0160	224,800	+0.00(+9.59%)
May 14, 2015	0.0145	0.0146	0.0145	0.0146	27,700	+0.00(+2.82%)
May 13, 2015	0.0142	0.0143	0.0142	0.0142	5,500	+0.00(+0.71%)
May 12, 2015	0.0135	0.0141	0.0135	0.0141	23,030	+0.00(+0.71%)
May 11, 2015	0.0139	0.0140	0.0132	0.0140	306,100	+0.00(+5.50%)
May 08, 2015	0.0135	0.0135	0.0132	0.0133	17,555	+0.00(+0.53%)
May 07, 2015	0.0132	0.0132	0.0132	0.0132	2,700	+0.00(+0.00%)
May 06, 2015	0.0131	0.0138	0.0130	0.0132	92,950	-0.00(-5.71%)
May 05, 2015	0.0136	0.0141	0.0136	0.0140	178,000	-0.00(-1.75%)
May 04, 2015	0.0150	0.0150	0.0137	0.0143	126,499	-0.00(-5.00%)
May 01, 2015	0.0151	0.0151	0.0150	0.0150	200	-0.00(-5.66%)
Apr 30, 2015	0.0150	0.0160	0.0150	0.0159	105,600	+0.00(+6.00%)
Apr 29, 2015	0.0145	0.0150	0.0145	0.0150	302,095	+0.00(+3.45%)
Apr 28, 2015	0.0155	0.0155	0.0140	0.0145	54,214	-0.00(-3.33%)
Apr 27, 2015	0.0140	0.0150	0.0140	0.0150	48,147	+0.00(+6.38%)
Apr 24, 2015	0.0140	0.0141	0.0140	0.0141	78,292	+0.00(+0.00%)
Apr 23, 2015	0.0155	0.0155	0.0131	0.0141	81,284	-0.00(-8.44%)
Apr 22, 2015	0.0130	0.0154	0.0130	0.0154	171,700	+0.00(+18.46%)
Apr 21, 2015	0.0130	0.0131	0.0130	0.0130	43,750	-0.00(-3.70%)
Apr 20, 2015	0.0130	0.0135	0.0130	0.0135	42,452	+0.00(+4.65%)
Apr 17, 2015	0.0125	0.0129	0.0125	0.0129	376,070	+0.00(+3.20%)
Apr 16, 2015	0.0122	0.0133	0.0122	0.0125	161,000	+0.00(+1.63%)
Apr 15, 2015	0.0123	0.0134	0.0123	0.0123	55,385	+0.00(+0.82%)
Apr 14, 2015	0.0121	0.0134	0.0121	0.0122	30,000	+0.00(+0.00%)
Apr 13, 2015	0.0135	0.0135	0.0123	0.0122	68,305	-0.00(-6.15%)
Apr 10, 2015	0.0135	0.0135	0.0129	0.0130	147,500	+0.00(+0.00%)
Apr 09, 2015	0.0150	0.0150	0.0130	0.0130	162,500	-0.00(-2.99%)
Apr 08, 2015	0.0140	0.0150	0.0134	0.0134	125,269	-0.00(-4.29%)
Apr 07, 2015	0.0160	0.0160	0.0140	0.0140	38,210	-0.00(-12.50%)
Apr 06, 2015	0.0131	0.0160	0.0131	0.0160	26,315	+0.00(+26.98%)
Apr 02, 2015		0.0126	0.0126	0.0126	0	+0.00(+3.28%)
Apr 01, 2015	0.0122	0.0122	0.0122	0.0122	451	-0.00(-15.86%)
Mar 31, 2015	0.0138	0.0147	0.0138	0.0145	141,885	+0.00(+10.69%)
Mar 30, 2015	0.0160	0.0160	0.0127	0.0131	119,349	-0.00(-18.12%)
Mar 26, 2015		0.0160	0.0160	0.0160	0	+0.00(+0.00%)
Mar 25, 2015	0.0155	0.0160	0.0155	0.0160	31,000	+0.00(+6.67%)
Mar 24, 2015	0.0141	0.0160	0.0141	0.0150	42,850	-0.00(-6.25%)
Mar 23, 2015	0.0090	0.0160	0.0090	0.0160	355,581	+0.00(+14.29%)
Mar 20, 2015	0.0129	0.0160	0.0129	0.0140	252,925	-0.00(-12.50%)
Mar 19, 2015	0.0160	0.0160	0.0138	0.0160	92,500	+0.00(+0.00%)
Mar 18, 2015	0.0117	0.0160	0.0117	0.0160	68,700	+0.00(+0.63%)
Mar 17, 2015	0.0160	0.0160	0.0131	0.0159	256,350	-0.00(-0.62%)
Mar 16, 2015	0.0150	0.0160	0.0150	0.0160	45,000	+0.00(+0.00%)
Mar 13, 2015	0.0140	0.0160	0.0140	0.0160	149,587	+0.00(+0.00%)
Mar 12, 2015	0.0150	0.0160	0.0141	0.0160	114,064	+0.00(+0.63%)
Mar 11, 2015	0.0150	0.0160	0.0141	0.0159	180,000	-0.00(-3.64%)
Mar 10, 2015	0.0150	0.0165	0.0125	0.0165	292,300	+0.00(+0.00%)
Mar 09, 2015	0.0130	0.0165	0.0130	0.0165	66,336	+0.00(+2.74%)
Mar 06, 2015	0.0130	0.0161	0.0111	0.0161	633,536	+0.00(+21.67%)
Mar 05, 2015	0.0133	0.0134	0.0130	0.0132	256,831	-0.00(-0.75%)
Mar 04, 2015	0.0141	0.0141	0.0130	0.0133	309,461	-0.00(-9.52%)
Mar 03, 2015	0.0147	0.0147	0.0130	0.0147	306,327	+0.00(+5.76%)